Coya Therapeutics, Inc. - Common Stock (COYA)
4.6500
+0.0500 (1.09%)
NASDAQ · Last Trade: Feb 1st, 5:08 AM EST
Historical Prices For Coya Therapeutics, Inc. - Common Stock (COYA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 4.68 | 4.85 | 4.50 | 4.65 | 292,996 | 4.65 |
| 1/29/2026 | 4.57 | 4.76 | 4.45 | 4.60 | 190,988 | 4.60 |
| 1/28/2026 | 4.86 | 4.86 | 4.50 | 4.60 | 315,376 | 4.60 |
| 1/27/2026 | 4.69 | 4.86 | 4.66 | 4.84 | 79,803 | 4.84 |
| 1/26/2026 | 4.66 | 4.77 | 4.51 | 4.68 | 213,002 | 4.68 |
| 1/23/2026 | 4.73 | 4.82 | 4.56 | 4.72 | 304,890 | 4.72 |
| 1/22/2026 | 4.54 | 4.76 | 4.49 | 4.73 | 212,574 | 4.73 |
| 1/21/2026 | 4.48 | 4.64 | 4.37 | 4.55 | 302,284 | 4.55 |
| 1/20/2026 | 4.21 | 4.56 | 4.01 | 4.48 | 351,498 | 4.48 |
| 1/16/2026 | 4.11 | 4.37 | 4.06 | 4.28 | 385,311 | 4.28 |
| 1/15/2026 | 4.63 | 4.73 | 3.94 | 4.03 | 1,026,396 | 4.03 |
| 1/14/2026 | 4.69 | 4.95 | 4.62 | 4.64 | 277,175 | 4.64 |
| 1/13/2026 | 4.75 | 4.85 | 4.45 | 4.62 | 324,336 | 4.62 |
| 1/12/2026 | 4.88 | 4.88 | 4.55 | 4.75 | 364,725 | 4.75 |
| 1/09/2026 | 5.15 | 5.15 | 4.78 | 4.85 | 576,966 | 4.85 |
| 1/08/2026 | 5.15 | 5.40 | 4.99 | 5.12 | 382,056 | 5.12 |
| 1/07/2026 | 5.32 | 5.50 | 5.01 | 5.15 | 340,160 | 5.15 |
| 1/06/2026 | 5.43 | 5.48 | 5.25 | 5.25 | 164,182 | 5.25 |
| 1/05/2026 | 5.75 | 5.96 | 5.31 | 5.36 | 321,442 | 5.36 |
| 1/02/2026 | 5.83 | 5.93 | 5.44 | 5.65 | 291,274 | 5.65 |
| 12/31/2025 | 5.49 | 5.90 | 5.49 | 5.80 | 161,091 | 5.80 |
| 12/30/2025 | 5.53 | 6.03 | 5.40 | 5.54 | 238,047 | 5.54 |
| 12/29/2025 | 5.48 | 5.63 | 5.39 | 5.55 | 221,407 | 5.55 |
| 12/26/2025 | 5.54 | 5.75 | 5.29 | 5.47 | 89,020 | 5.47 |
| 12/24/2025 | 5.42 | 5.60 | 5.30 | 5.55 | 128,805 | 5.55 |
| 12/23/2025 | 5.69 | 5.69 | 5.34 | 5.39 | 139,501 | 5.39 |
| 12/22/2025 | 5.57 | 5.77 | 5.34 | 5.36 | 194,190 | 5.36 |
| 12/19/2025 | 5.29 | 5.55 | 5.27 | 5.49 | 363,477 | 5.49 |
| 12/18/2025 | 5.65 | 5.76 | 5.25 | 5.30 | 325,563 | 5.30 |
| 12/17/2025 | 5.89 | 6.01 | 5.57 | 5.60 | 196,451 | 5.60 |
| 12/16/2025 | 5.91 | 5.95 | 5.72 | 5.83 | 204,687 | 5.83 |
| 12/15/2025 | 6.23 | 6.36 | 5.90 | 5.91 | 301,118 | 5.91 |
| 12/12/2025 | 6.29 | 6.44 | 6.12 | 6.18 | 268,417 | 6.18 |
| 12/11/2025 | 6.03 | 6.28 | 6.03 | 6.25 | 244,180 | 6.25 |
| 12/10/2025 | 6.11 | 6.33 | 6.00 | 6.09 | 200,996 | 6.09 |
| 12/09/2025 | 6.15 | 6.30 | 6.07 | 6.14 | 190,584 | 6.14 |
| 12/08/2025 | 6.09 | 6.20 | 5.95 | 6.07 | 276,858 | 6.07 |
| 12/05/2025 | 6.17 | 6.17 | 5.91 | 6.02 | 156,206 | 6.02 |
| 12/04/2025 | 6.10 | 6.13 | 5.93 | 6.00 | 97,963 | 6.00 |
| 12/03/2025 | 5.98 | 6.24 | 5.93 | 6.15 | 103,644 | 6.15 |
| 12/02/2025 | 6.30 | 6.33 | 5.96 | 5.98 | 190,270 | 5.98 |
| 12/01/2025 | 6.51 | 6.62 | 6.16 | 6.24 | 119,648 | 6.24 |
| 11/28/2025 | 6.46 | 6.58 | 6.36 | 6.51 | 150,321 | 6.51 |
| 11/26/2025 | 6.19 | 6.39 | 6.07 | 6.38 | 147,278 | 6.38 |
| 11/25/2025 | 6.08 | 6.09 | 5.92 | 6.06 | 102,976 | 6.06 |
| 11/24/2025 | 6.01 | 6.29 | 5.91 | 6.05 | 176,844 | 6.05 |
| 11/21/2025 | 6.00 | 6.11 | 5.92 | 5.98 | 127,002 | 5.98 |
| 11/20/2025 | 5.79 | 6.20 | 5.79 | 5.98 | 259,853 | 5.98 |
| 11/19/2025 | 6.11 | 6.18 | 5.70 | 5.79 | 405,353 | 5.79 |
| 11/18/2025 | 5.85 | 6.16 | 5.68 | 6.16 | 150,717 | 6.16 |
| 11/17/2025 | 5.85 | 6.01 | 5.68 | 5.85 | 353,792 | 5.85 |
| 11/14/2025 | 5.86 | 6.07 | 5.74 | 5.87 | 116,873 | 5.87 |
| 11/13/2025 | 6.10 | 6.20 | 5.83 | 5.96 | 211,227 | 5.96 |
| 11/12/2025 | 6.04 | 6.12 | 5.81 | 6.09 | 158,013 | 6.09 |
| 11/11/2025 | 5.97 | 6.12 | 5.85 | 6.01 | 62,221 | 6.01 |
| 11/10/2025 | 5.81 | 6.15 | 5.70 | 5.95 | 103,499 | 5.95 |
| 11/07/2025 | 5.70 | 5.79 | 5.56 | 5.76 | 153,955 | 5.76 |
| 11/06/2025 | 5.73 | 6.01 | 5.68 | 5.76 | 92,350 | 5.76 |
| 11/05/2025 | 5.87 | 6.00 | 5.70 | 5.77 | 209,712 | 5.77 |
| 11/04/2025 | 5.90 | 6.20 | 5.80 | 5.85 | 295,080 | 5.85 |
| 11/03/2025 | 6.31 | 6.33 | 5.95 | 6.00 | 139,394 | 6.00 |